KissMeData/331920/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,212200,116136110,3595,3595,3595,3595,499
20241128,212100,116136110,3595,3595,3595,3595,0
20241128,212000,116136110,3595,3595,3595,3595,0
20241128,211900,116136110,3595,3595,3595,3595,0
20241128,211800,116136110,3595,3595,3595,3595,0
20241128,211700,116136110,3595,3595,3595,3595,0
20241128,211600,116136110,3595,3595,3595,3595,0
20241128,211500,116136110,3595,3595,3595,3595,0
20241128,211400,116136110,3595,3595,3595,3595,0
20241128,211300,116136110,3595,3595,3595,3595,0
20241128,211200,116136110,3595,3595,3595,3595,0
20241128,211100,116136110,3595,3595,3595,3595,0
20241128,211000,116136110,3595,3595,3595,3595,0
20241128,210900,116136110,3595,3595,3595,3595,0
20241128,210800,116136110,3595,3595,3595,3595,0
20241128,210700,116136110,3595,3595,3595,3595,0
20241128,210600,116136110,3595,3595,3595,3595,0
20241128,210500,116136110,3595,3595,3595,3595,0
20241128,210400,116136110,3595,3595,3595,3595,0
20241128,210300,116136110,3595,3595,3595,3595,0
20241128,210200,116136110,3595,3595,3595,3595,0
20241128,210100,116136110,3595,3595,3595,3595,0
20241128,210000,116136110,3595,3595,3595,3595,0
20241128,205900,116136110,3595,3595,3595,3595,0
20241128,205800,116136110,3595,3595,3595,3595,0
20241128,205700,116136110,3595,3595,3595,3595,0
20241128,205600,116136110,3595,3595,3595,3595,0
20241128,205500,116136110,3595,3595,3595,3595,0
20241128,205400,116136110,3595,3595,3595,3595,0
20241128,205300,116136110,3595,3595,3595,3595,0
20241128,205200,116136110,3595,3595,3595,3595,499
20241128,205100,116136110,3595,3595,3595,3595,0
20241128,205000,116136110,3595,3595,3595,3595,0
20241128,204900,116136110,3595,3595,3595,3595,0
20241128,204800,116136110,3595,3595,3595,3595,0
20241128,204700,116136110,3595,3595,3595,3595,0
20241128,204600,116136110,3595,3595,3595,3595,0
20241128,204500,116136110,3595,3595,3595,3595,0
20241128,204400,116136110,3595,3595,3595,3595,0
20241128,204300,116136110,3595,3595,3595,3595,0
20241128,204200,116136110,3595,3595,3595,3595,0
20241128,204100,116136110,3595,3595,3595,3595,0
20241128,204000,116136110,3595,3595,3595,3595,0
20241128,203900,116136110,3595,3595,3595,3595,0
20241128,203800,116136110,3595,3595,3595,3595,0
20241128,203700,116136110,3595,3595,3595,3595,0
20241128,203600,116136110,3595,3595,3595,3595,0
20241128,203500,116136110,3595,3595,3595,3595,0
20241128,203400,116136110,3595,3595,3595,3595,0
20241128,203300,116136110,3595,3595,3595,3595,0
20241128,203200,116136110,3595,3595,3595,3595,0
20241128,203100,116136110,3595,3595,3595,3595,0
20241128,203000,116136110,3595,3595,3595,3595,0
20241128,202900,116136110,3595,3595,3595,3595,0
20241128,202800,116136110,3595,3595,3595,3595,0
20241128,202700,116136110,3595,3595,3595,3595,0
20241128,202600,116136110,3595,3595,3595,3595,0
20241128,202500,116136110,3595,3595,3595,3595,0
20241128,202400,116136110,3595,3595,3595,3595,0
20241128,202300,116136110,3595,3595,3595,3595,0
20241128,202200,116136110,3595,3595,3595,3595,499
20241128,202100,116136110,3595,3595,3595,3595,0
20241128,202000,116136110,3595,3595,3595,3595,0
20241128,201900,116136110,3595,3595,3595,3595,0
20241128,201800,116136110,3595,3595,3595,3595,0
20241128,201700,116136110,3595,3595,3595,3595,0
20241128,201600,116136110,3595,3595,3595,3595,0
20241128,201500,116136110,3595,3595,3595,3595,0
20241128,201400,116136110,3595,3595,3595,3595,0
20241128,201300,116136110,3595,3595,3595,3595,0
20241128,201200,116136110,3595,3595,3595,3595,0
20241128,201100,116136110,3595,3595,3595,3595,0
20241128,201000,116136110,3595,3595,3595,3595,0
20241128,200900,116136110,3595,3595,3595,3595,0
20241128,200800,116136110,3595,3595,3595,3595,0
20241128,200700,116136110,3595,3595,3595,3595,0
20241128,200600,116136110,3595,3595,3595,3595,0
20241128,200500,116136110,3595,3595,3595,3595,0
20241128,200400,116136110,3595,3595,3595,3595,0
20241128,200300,116136110,3595,3595,3595,3595,0
20241128,200200,116136110,3595,3595,3595,3595,0
20241128,200100,116136110,3595,3595,3595,3595,0
20241128,200000,116136110,3595,3595,3595,3595,0
20241128,195900,116136110,3595,3595,3595,3595,0
20241128,195800,116136110,3595,3595,3595,3595,0
20241128,195700,116136110,3595,3595,3595,3595,0
20241128,195600,116136110,3595,3595,3595,3595,0
20241128,195500,116136110,3595,3595,3595,3595,0
20241128,195400,116136110,3595,3595,3595,3595,0
20241128,195300,116136110,3595,3595,3595,3595,0
20241128,195200,116136110,3595,3595,3595,3595,499
20241128,195100,116136110,3595,3595,3595,3595,0
20241128,195000,116136110,3595,3595,3595,3595,0
20241128,194900,116136110,3595,3595,3595,3595,0
20241128,194800,116136110,3595,3595,3595,3595,0
20241128,194700,116136110,3595,3595,3595,3595,0
20241128,194600,116136110,3595,3595,3595,3595,0
20241128,194500,116136110,3595,3595,3595,3595,0
20241128,194400,116136110,3595,3595,3595,3595,0
20241128,194300,116136110,3595,3595,3595,3595,0
20241128,194200,116136110,3595,3595,3595,3595,0
20241128,194100,116136110,3595,3595,3595,3595,0
20241128,194000,116136110,3595,3595,3595,3595,0
20241128,193900,116136110,3595,3595,3595,3595,0
20241128,193800,116136110,3595,3595,3595,3595,0
20241128,193700,116136110,3595,3595,3595,3595,0
20241128,193600,116136110,3595,3595,3595,3595,0
20241128,193500,116136110,3595,3595,3595,3595,0
20241128,193400,116136110,3595,3595,3595,3595,0
20241128,193300,116136110,3595,3595,3595,3595,0
20241128,193200,116136110,3595,3595,3595,3595,0
20241128,193100,116136110,3595,3595,3595,3595,0
20241128,193000,116136110,3595,3595,3595,3595,0
20241128,192900,116136110,3595,3595,3595,3595,0
20241128,192800,116136110,3595,3595,3595,3595,0
20241128,192700,116136110,3595,3595,3595,3595,0
20241128,192600,116136110,3595,3595,3595,3595,0
20241128,192500,116136110,3595,3595,3595,3595,0
20241128,192400,116136110,3595,3595,3595,3595,0
20241128,192300,116136110,3595,3595,3595,3595,0
20241128,192200,116136110,3595,3595,3595,3595,499
20241128,192100,116136110,3595,3595,3595,3595,0
20241128,192000,116136110,3595,3595,3595,3595,0
20241128,191900,116136110,3595,3595,3595,3595,0
20241128,191800,116136110,3595,3595,3595,3595,0
20241128,191700,116136110,3595,3595,3595,3595,0
20241128,191600,116136110,3595,3595,3595,3595,0
20241128,191500,116136110,3595,3595,3595,3595,0
20241128,191400,116136110,3595,3595,3595,3595,0
20241128,191300,116136110,3595,3595,3595,3595,0
20241128,191200,116136110,3595,3595,3595,3595,0
20241128,191100,116136110,3595,3595,3595,3595,0
20241128,191000,116136110,3595,3595,3595,3595,0
20241128,190900,116136110,3595,3595,3595,3595,0
20241128,190800,116136110,3595,3595,3595,3595,0
20241128,190700,116136110,3595,3595,3595,3595,0
20241128,190600,116136110,3595,3595,3595,3595,0
20241128,190500,116136110,3595,3595,3595,3595,0
20241128,190400,116136110,3595,3595,3595,3595,0
20241128,190300,116136110,3595,3595,3595,3595,0
20241128,190200,116136110,3595,3595,3595,3595,0
20241128,190100,116136110,3595,3595,3595,3595,0
20241128,190000,116136110,3595,3595,3595,3595,0
20241128,185900,116136110,3595,3595,3595,3595,0
20241128,185800,116136110,3595,3595,3595,3595,0
20241128,185700,116136110,3595,3595,3595,3595,0
20241128,185600,116136110,3595,3595,3595,3595,0
20241128,185500,116136110,3595,3595,3595,3595,0
20241128,185400,116136110,3595,3595,3595,3595,0
20241128,185300,116136110,3595,3595,3595,3595,0
20241128,185200,116136110,3595,3595,3595,3595,499
20241128,185100,116136110,3595,3595,3595,3595,0
20241128,185000,116136110,3595,3595,3595,3595,0
20241128,184900,116136110,3595,3595,3595,3595,0
20241128,184800,116136110,3595,3595,3595,3595,0
20241128,184700,116136110,3595,3595,3595,3595,0
20241128,184600,116136110,3595,3595,3595,3595,0
20241128,184500,116136110,3595,3595,3595,3595,0
20241128,184400,116136110,3595,3595,3595,3595,0
20241128,184300,116136110,3595,3595,3595,3595,0
20241128,184200,116136110,3595,3595,3595,3595,0
20241128,184100,116136110,3595,3595,3595,3595,0
20241128,184000,116136110,3595,3595,3595,3595,0
20241128,183900,116136110,3595,3595,3595,3595,0
20241128,183800,116136110,3595,3595,3595,3595,0
20241128,183700,116136110,3595,3595,3595,3595,0
20241128,183600,116136110,3595,3595,3595,3595,0
20241128,183500,116136110,3595,3595,3595,3595,0
20241128,183400,116136110,3595,3595,3595,3595,0
20241128,183300,116136110,3595,3595,3595,3595,0
20241128,183200,116136110,3595,3595,3595,3595,0
20241128,183100,116136110,3595,3595,3595,3595,0
20241128,183000,116136110,3595,3595,3595,3595,0
20241128,182900,116136110,3595,3595,3595,3595,0
20241128,182800,116136110,3595,3595,3595,3595,0
20241128,182700,116136110,3595,3595,3595,3595,0
20241128,182600,116136110,3595,3595,3595,3595,0
20241128,182500,116136110,3595,3595,3595,3595,0
20241128,182400,116136110,3595,3595,3595,3595,0
20241128,182300,116136110,3595,3595,3595,3595,0
20241128,182200,116136110,3595,3595,3595,3595,499
20241128,182100,116136110,3595,3595,3595,3595,0
20241128,182000,116136110,3595,3595,3595,3595,0
20241128,181900,116136110,3595,3595,3595,3595,0
20241128,181800,116136110,3595,3595,3595,3595,0
20241128,181700,116136110,3595,3595,3595,3595,0
20241128,181600,116136110,3595,3595,3595,3595,0
20241128,181500,116136110,3595,3595,3595,3595,0
20241128,181400,116136110,3595,3595,3595,3595,0
20241128,181300,116136110,3595,3595,3595,3595,0
20241128,181200,116136110,3595,3595,3595,3595,0
20241128,181100,116136110,3595,3595,3595,3595,0
20241128,181000,116136110,3595,3595,3595,3595,0
20241128,180900,116136110,3595,3595,3595,3595,0
20241128,180800,116136110,3595,3595,3595,3595,0
20241128,180700,116136110,3595,3595,3595,3595,0
20241128,180600,116136110,3595,3595,3595,3595,0
20241128,180500,116136110,3595,3595,3595,3595,0
20241128,180400,116136110,3595,3595,3595,3595,0
20241128,180300,116136110,3595,3595,3595,3595,0
20241128,180200,116136110,3595,3595,3595,3595,0
20241128,180100,116136110,3595,3595,3595,3595,0
20241128,180000,116136110,3595,3595,3595,3595,0
20241128,175900,116136110,3595,3595,3595,3595,0
20241128,175800,116136110,3595,3595,3595,3595,0
20241128,175700,116136110,3595,3595,3595,3595,0
20241128,175600,116136110,3595,3595,3595,3595,0
20241128,175500,116136110,3595,3595,3595,3595,0
20241128,175400,116136110,3595,3595,3595,3595,0
20241128,175300,116136110,3595,3595,3595,3595,0
20241128,175200,116136110,3595,3595,3595,3595,499
20241128,175100,116136110,3595,3595,3595,3595,0
20241128,175000,116136110,3595,3595,3595,3595,0
20241128,174900,116136110,3595,3595,3595,3595,0
20241128,174800,116136110,3595,3595,3595,3595,0
20241128,174700,116136110,3595,3595,3595,3595,0
20241128,174600,116136110,3595,3595,3595,3595,0
20241128,174500,116136110,3595,3595,3595,3595,0
20241128,174400,116136110,3595,3595,3595,3595,0
20241128,174300,116136110,3595,3595,3595,3595,0
20241128,174200,116136110,3595,3595,3595,3595,0
20241128,174100,116136110,3595,3595,3595,3595,0
20241128,174000,116136110,3595,3595,3595,3595,0
20241128,173900,116136110,3595,3595,3595,3595,0
20241128,173800,116136110,3595,3595,3595,3595,0
20241128,173700,116136110,3595,3595,3595,3595,0
20241128,173600,116136110,3595,3595,3595,3595,0
20241128,173500,116136110,3595,3595,3595,3595,0
20241128,173400,116136110,3595,3595,3595,3595,0
20241128,173300,116136110,3595,3595,3595,3595,0
20241128,173200,116136110,3595,3595,3595,3595,0
20241128,173100,116136110,3595,3595,3595,3595,0
20241128,173000,116136110,3595,3595,3595,3595,0
20241128,172900,116136110,3595,3595,3595,3595,0
20241128,172800,116136110,3595,3595,3595,3595,0
20241128,172700,116136110,3595,3595,3595,3595,0
20241128,172600,116136110,3595,3595,3595,3595,0
20241128,172500,116136110,3595,3595,3595,3595,0
20241128,172400,116136110,3595,3595,3595,3595,0
20241128,172300,116136110,3595,3595,3595,3595,0
20241128,172200,116136110,3595,3595,3595,3595,499
20241128,172100,116136110,3595,3595,3595,3595,0
20241128,172000,116136110,3595,3595,3595,3595,0
20241128,171900,116136110,3595,3595,3595,3595,0
20241128,171800,116136110,3595,3595,3595,3595,0
20241128,171700,116136110,3595,3595,3595,3595,0
20241128,171600,116136110,3595,3595,3595,3595,0
20241128,171500,116136110,3595,3595,3595,3595,0
20241128,171400,116136110,3595,3595,3595,3595,0
20241128,171300,116136110,3595,3595,3595,3595,0
20241128,171200,116136110,3595,3595,3595,3595,0
20241128,171100,116136110,3595,3595,3595,3595,0
20241128,171000,116136110,3595,3595,3595,3595,0
20241128,170900,116136110,3595,3595,3595,3595,0
20241128,170800,116136110,3595,3595,3595,3595,0
20241128,170700,116136110,3595,3595,3595,3595,0
20241128,170600,116136110,3595,3595,3595,3595,0
20241128,170500,116136110,3595,3595,3595,3595,0
20241128,170400,116136110,3595,3595,3595,3595,0
20241128,170300,116136110,3595,3595,3595,3595,0
20241128,170200,116136110,3595,3595,3595,3595,0
20241128,170100,116136110,3595,3595,3595,3595,0
20241128,170000,116136110,3595,3595,3595,3595,0
20241128,165900,116136110,3595,3595,3595,3595,0
20241128,165800,116136110,3595,3595,3595,3595,0
20241128,165700,116136110,3595,3595,3595,3595,0
20241128,165600,116136110,3595,3595,3595,3595,0
20241128,165500,116136110,3595,3595,3595,3595,0
20241128,165400,116136110,3595,3595,3595,3595,0
20241128,165300,116136110,3595,3595,3595,3595,0
20241128,165200,116136110,3595,3595,3595,3595,499
20241128,165100,116136110,3595,3595,3595,3595,0
20241128,165000,116136110,3595,3595,3595,3595,0
20241128,164900,116136110,3595,3595,3595,3595,0
20241128,164800,116136110,3595,3595,3595,3595,0
20241128,164700,116136110,3595,3595,3595,3595,0
20241128,164600,116136110,3595,3595,3595,3595,0
20241128,164500,116136110,3595,3595,3595,3595,0
20241128,164400,116136110,3595,3595,3595,3595,0
20241128,164300,116136110,3595,3595,3595,3595,0
20241128,164200,116136110,3595,3595,3595,3595,0
20241128,164100,116136110,3595,3595,3595,3595,0
20241128,164000,116136110,3595,3595,3595,3595,0
20241128,163900,116136110,3595,3595,3595,3595,0
20241128,163800,116136110,3595,3595,3595,3595,0
20241128,163700,116136110,3595,3595,3595,3595,0
20241128,163600,116136110,3595,3595,3595,3595,0
20241128,163500,116136110,3595,3595,3595,3595,0
20241128,163400,116136110,3595,3595,3595,3595,0
20241128,163300,116136110,3595,3595,3595,3595,0
20241128,163200,116136110,3595,3595,3595,3595,0
20241128,163100,116136110,3595,3595,3595,3595,0
20241128,163000,116136110,3595,3595,3595,3595,0
20241128,162900,116136110,3595,3595,3595,3595,0
20241128,162800,116136110,3595,3595,3595,3595,0
20241128,162700,116136110,3595,3595,3595,3595,0
20241128,162600,116136110,3595,3595,3595,3595,0
20241128,162500,116136110,3595,3595,3595,3595,0
20241128,162400,116136110,3595,3595,3595,3595,0
20241128,162300,116136110,3595,3595,3595,3595,0
20241128,162200,116136110,3595,3595,3595,3595,499
20241128,162100,116136110,3595,3595,3595,3595,0
20241128,162000,116136110,3595,3595,3595,3595,0
20241128,161900,116136110,3595,3595,3595,3595,0
20241128,161800,116136110,3595,3595,3595,3595,0
20241128,161700,116136110,3595,3595,3595,3595,0
20241128,161600,116136110,3595,3595,3595,3595,0
20241128,161500,116136110,3595,3595,3595,3595,0
20241128,161400,116136110,3595,3595,3595,3595,0
20241128,161300,116136110,3595,3595,3595,3595,0
20241128,161200,116136110,3595,3595,3595,3595,0
20241128,161100,116136110,3595,3595,3595,3595,0
20241128,161000,116136110,3595,3595,3595,3595,0
20241128,160900,116136110,3595,3595,3595,3595,0
20241128,160800,116136110,3595,3595,3595,3595,0
20241128,160700,116136110,3595,3595,3595,3595,0
20241128,160600,116136110,3595,3595,3595,3595,0
20241128,160500,116136110,3595,3595,3595,3595,0
20241128,160400,116136110,3595,3595,3595,3595,0
20241128,160300,116136110,3595,3595,3595,3595,0
20241128,160200,116136110,3595,3595,3595,3595,0
20241128,160100,116136110,3595,3595,3595,3595,0
20241128,160000,116136110,3595,3595,3595,3595,0
20241128,155900,116136110,3595,3595,3595,3595,0
20241128,155800,116136110,3595,3595,3595,3595,0
20241128,155700,116136110,3595,3595,3595,3595,0
20241128,155600,116136110,3595,3595,3595,3595,0
20241128,155500,116136110,3595,3595,3595,3595,0
20241128,155400,116136110,3595,3595,3595,3595,0
20241128,155300,116136110,3595,3595,3595,3595,0
20241128,155200,116136110,3595,3595,3595,3595,499
20241128,155100,116136110,3595,3595,3595,3595,0
20241128,155000,116136110,3595,3595,3595,3595,0
20241128,154900,116136110,3595,3595,3595,3595,0
20241128,154800,116136110,3595,3595,3595,3595,0
20241128,154700,116136110,3595,3595,3595,3595,0
20241128,154600,116136110,3595,3595,3595,3595,0
20241128,154500,116136110,3595,3595,3595,3595,0
20241128,154400,116136110,3595,3595,3595,3595,0
20241128,154300,116136110,3595,3595,3595,3595,0
20241128,154200,116136110,3595,3595,3595,3595,0
20241128,154100,116136110,3595,3595,3595,3595,0
20241128,154000,116136110,3595,3595,3595,3595,0
20241128,153900,116136110,3595,3595,3595,3595,0
20241128,153800,116136110,3595,3595,3595,3595,0
20241128,153700,116136110,3595,3595,3595,3595,0
20241128,153600,116136110,3595,3595,3595,3595,0
20241128,153500,116136110,3595,3595,3595,3595,0
20241128,153400,116136110,3595,3595,3595,3595,0
20241128,153300,116136110,3595,3595,3595,3595,0
20241128,153200,116136110,3595,3595,3595,3595,0
20241128,153100,116136110,3595,3595,3595,3595,0
20241128,153000,116136110,3595,3595,3595,3595,499
20241128,152900,114342205,3585,3585,3585,3585,0
20241128,152800,114342205,3585,3585,3585,3585,0
20241128,152700,114342205,3585,3585,3585,3585,0
20241128,152600,114342205,3585,3585,3585,3585,0
20241128,152500,114342205,3585,3585,3585,3585,0
20241128,152400,114342205,3585,3585,3585,3585,0
20241128,152300,114342205,3585,3585,3585,3585,0
20241128,152200,114342205,3585,3585,3585,3585,0
20241128,152100,114342205,3585,3585,3585,3585,0
20241128,152000,114342205,3585,3585,3585,3585,0
20241128,151900,114342205,3585,3565,3585,3560,156
20241128,151800,113785155,3570,3575,3575,3570,120
20241128,151700,113356245,3580,3580,3580,3580,0
20241128,151600,113356245,3580,3580,3580,3580,237
20241128,151500,112507785,3585,3585,3585,3585,0
20241128,151400,112507785,3585,3575,3585,3560,34
20241128,151300,112386525,3580,3580,3580,3580,42
20241128,151200,112236165,3590,3590,3590,3590,1
20241128,151100,112232575,3595,3595,3595,3595,0
20241128,151000,112232575,3595,3595,3595,3595,0
20241128,150900,112232575,3595,3595,3595,3595,0
20241128,150800,112232575,3595,3595,3595,3595,0
20241128,150700,112232575,3595,3595,3595,3595,100
20241128,150600,111873075,3595,3595,3595,3595,0
20241128,150500,111873075,3595,3595,3595,3595,1
20241128,150400,111869480,3575,3575,3575,3575,0
20241128,150300,111869480,3575,3575,3575,3575,0
20241128,150200,111869480,3575,3575,3575,3575,0
20241128,150100,111869480,3575,3575,3575,3575,0
20241128,150000,111869480,3575,3575,3575,3575,1
20241128,145900,111865905,3575,3575,3575,3575,0
20241128,145800,111865905,3575,3575,3575,3575,700
20241128,145700,109363405,3575,3575,3575,3575,0
20241128,145600,109363405,3575,3575,3575,3575,0
20241128,145500,109363405,3575,3575,3575,3575,0
20241128,145400,109363405,3575,3575,3575,3575,0
20241128,145300,109363405,3575,3575,3575,3575,0
20241128,145200,109363405,3575,3575,3575,3575,0
20241128,145100,109363405,3575,3575,3575,3575,0
20241128,145000,109363405,3575,3575,3575,3575,0
20241128,144900,109363405,3575,3575,3575,3575,0
20241128,144800,109363405,3575,3575,3575,3575,0
20241128,144700,109363405,3575,3575,3575,3575,0
20241128,144600,109363405,3575,3575,3575,3575,0
20241128,144500,109363405,3575,3595,3595,3575,180
20241128,144400,108716935,3590,3585,3590,3585,226
20241128,144300,107905775,3575,3575,3575,3575,0
20241128,144200,107905775,3575,3575,3575,3575,0
20241128,144100,107905775,3575,3575,3575,3575,20
20241128,144000,107834275,3575,3575,3575,3575,0
20241128,143900,107834275,3575,3575,3575,3575,0
20241128,143800,107834275,3575,3575,3575,3575,0
20241128,143700,107834275,3575,3575,3575,3575,1
20241128,143600,107830700,3575,3575,3575,3575,0
20241128,143500,107830700,3575,3575,3575,3575,0
20241128,143400,107830700,3575,3575,3575,3575,352
20241128,143300,106572300,3575,3575,3575,3575,0
20241128,143200,106572300,3575,3575,3575,3575,0
20241128,143100,106572300,3575,3575,3575,3575,0
20241128,143000,106572300,3575,3575,3575,3575,0
20241128,142900,106572300,3575,3575,3575,3575,0
20241128,142800,106572300,3575,3575,3575,3575,0
20241128,142700,106572300,3575,3575,3575,3575,0
20241128,142600,106572300,3575,3575,3575,3575,0
20241128,142500,106572300,3575,3575,3575,3575,0
20241128,142400,106572300,3575,3575,3575,3575,0
20241128,142300,106572300,3575,3575,3575,3575,0
20241128,142200,106572300,3575,3570,3575,3570,363
20241128,142100,105276170,3570,3570,3570,3570,0
20241128,142000,105276170,3570,3570,3570,3570,0
20241128,141900,105276170,3570,3570,3570,3570,0
20241128,141800,105276170,3570,3570,3570,3570,0
20241128,141700,105276170,3570,3570,3570,3570,0
20241128,141600,105276170,3570,3570,3570,3570,0
20241128,141500,105276170,3570,3570,3570,3570,0
20241128,141400,105276170,3570,3570,3570,3570,0
20241128,141300,105276170,3570,3570,3570,3570,0
20241128,141200,105276170,3570,3570,3570,3570,0
20241128,141100,105276170,3570,3570,3570,3570,0
20241128,141000,105276170,3570,3570,3570,3570,0
20241128,140900,105276170,3570,3570,3570,3570,0
20241128,140800,105276170,3570,3570,3570,3570,0
20241128,140700,105276170,3570,3570,3570,3570,0
20241128,140600,105276170,3570,3570,3570,3570,0
20241128,140500,105276170,3570,3570,3570,3570,0
20241128,140400,105276170,3570,3570,3570,3570,0
20241128,140300,105276170,3570,3570,3570,3570,0
20241128,140200,105276170,3570,3570,3570,3570,0
20241128,140100,105276170,3570,3570,3570,3570,0
20241128,140000,105276170,3570,3570,3570,3570,0
20241128,135900,105276170,3570,3550,3570,3550,810
20241128,135800,102393910,3545,3545,3545,3545,0
20241128,135700,102393910,3545,3570,3570,3545,123
20241128,135600,101957490,3575,3575,3575,3575,0
20241128,135500,101957490,3575,3575,3575,3575,0
20241128,135400,101957490,3575,3575,3575,3575,1
20241128,135300,101953915,3550,3550,3550,3550,0
20241128,135200,101953915,3550,3550,3550,3550,0
20241128,135100,101953915,3550,3550,3550,3550,389
20241128,135000,100572965,3550,3550,3550,3550,1
20241128,134900,100569415,3570,3570,3570,3570,0
20241128,134800,100569415,3570,3570,3570,3570,0
20241128,134700,100569415,3570,3570,3570,3570,0
20241128,134600,100569415,3570,3570,3570,3570,0
20241128,134500,100569415,3570,3570,3570,3570,0
20241128,134400,100569415,3570,3570,3570,3570,0
20241128,134300,100569415,3570,3570,3570,3570,0
20241128,134200,100569415,3570,3570,3570,3570,0
20241128,134100,100569415,3570,3570,3570,3570,0
20241128,134000,100569415,3570,3570,3570,3570,0
20241128,133900,100569415,3570,3570,3570,3570,0
20241128,133800,100569415,3570,3570,3570,3570,0
20241128,133700,100569415,3570,3570,3570,3570,0
20241128,133600,100569415,3570,3570,3570,3570,0
20241128,133500,100569415,3570,3570,3570,3570,0
20241128,133400,100569415,3570,3570,3570,3570,0
20241128,133300,100569415,3570,3570,3570,3570,6
20241128,133200,100547995,3570,3570,3570,3570,45
20241128,133100,100387345,3570,3570,3570,3570,0
20241128,133000,100387345,3570,3570,3570,3570,103
20241128,132900,100019635,3570,3570,3570,3570,0
20241128,132800,100019635,3570,3570,3570,3570,0
20241128,132700,100019635,3570,3570,3570,3570,0
20241128,132600,100019635,3570,3565,3570,3565,6
20241128,132500,99998240,3545,3545,3545,3545,0
20241128,132400,99998240,3545,3545,3545,3545,50
20241128,132300,99820990,3565,3565,3565,3565,0
20241128,132200,99820990,3565,3565,3565,3565,0
20241128,132100,99820990,3565,3565,3565,3565,0
20241128,132000,99820990,3565,3565,3565,3565,0
20241128,131900,99820990,3565,3565,3565,3565,0
20241128,131800,99820990,3565,3565,3565,3565,0
20241128,131700,99820990,3565,3565,3565,3565,0
20241128,131600,99820990,3565,3565,3565,3565,0
20241128,131500,99820990,3565,3565,3565,3565,0
20241128,131400,99820990,3565,3565,3565,3565,53
20241128,131300,99632045,3565,3565,3565,3565,0
20241128,131200,99632045,3565,3555,3565,3555,100
20241128,131100,99275710,3565,3565,3565,3565,0
20241128,131000,99275710,3565,3565,3565,3565,0
20241128,130900,99275710,3565,3565,3565,3565,0
20241128,130800,99275710,3565,3565,3565,3565,0
20241128,130700,99275710,3565,3565,3565,3565,0
20241128,130600,99275710,3565,3565,3565,3565,1
20241128,130500,99272145,3520,3520,3520,3520,0
20241128,130400,99272145,3520,3520,3520,3520,0
20241128,130300,99272145,3520,3520,3520,3520,0
20241128,130200,99272145,3520,3520,3520,3520,0
20241128,130100,99272145,3520,3560,3560,3520,776
20241128,130000,96528095,3590,3590,3590,3590,0
20241128,125900,96528095,3590,3590,3590,3590,0
20241128,125800,96528095,3590,3590,3590,3590,0
20241128,125700,96528095,3590,3590,3590,3590,0
20241128,125600,96528095,3590,3590,3590,3590,0
20241128,125500,96528095,3590,3590,3590,3590,0
20241128,125400,96528095,3590,3590,3590,3590,0
20241128,125300,96528095,3590,3590,3590,3590,1
20241128,125200,96524505,3590,3590,3590,3590,0
20241128,125100,96524505,3590,3590,3590,3590,0
20241128,125000,96524505,3590,3590,3590,3590,0
20241128,124900,96524505,3590,3590,3590,3590,0
20241128,124800,96524505,3590,3590,3590,3590,0
20241128,124700,96524505,3590,3590,3590,3590,0
20241128,124600,96524505,3590,3590,3590,3590,425
20241128,124500,94998755,3595,3575,3595,3575,124
20241128,124400,94555435,3565,3565,3570,3565,1122
20241128,124300,90555350,3565,3530,3565,3530,111
20241128,124200,90163260,3530,3535,3535,3530,103
20241128,124100,89799665,3530,3530,3530,3530,0
20241128,124000,89799665,3530,3540,3540,3530,915
20241128,123900,86562885,3545,3545,3545,3545,1
20241128,123800,86559340,3580,3580,3580,3580,0
20241128,123700,86559340,3580,3580,3580,3580,0
20241128,123600,86559340,3580,3575,3580,3575,500
20241128,123500,84769500,3580,3550,3580,3525,1177
20241128,123400,80604570,3545,3580,3580,3545,501
20241128,123300,78819835,3610,3610,3610,3610,0
20241128,123200,78819835,3610,3600,3610,3600,119
20241128,123100,78391415,3610,3610,3610,3610,0
20241128,123000,78391415,3610,3610,3610,3610,0
20241128,122900,78391415,3610,3610,3610,3610,0
20241128,122800,78391415,3610,3610,3610,3610,7
20241128,122700,78366145,3585,3635,3635,3585,338
20241128,122600,77152515,3640,3575,3640,3575,2
20241128,122500,77145300,3605,3605,3605,3605,70
20241128,122400,76892950,3650,3650,3655,3650,137
20241128,122300,76392810,3655,3610,3655,3610,137
20241128,122200,75892245,3655,3655,3655,3655,0
20241128,122100,75892245,3655,3655,3655,3655,0
20241128,122000,75892245,3655,3645,3660,3645,737
20241128,121900,73205800,3645,3610,3660,3580,590
20241128,121800,71066100,3610,3610,3610,3610,604
20241128,121700,68885660,3610,3610,3610,3610,115
20241128,121600,68470510,3605,3600,3605,3600,45
20241128,121500,68308310,3605,3605,3605,3605,0
20241128,121400,68308310,3605,3605,3605,3605,0
20241128,121300,68308310,3605,3605,3605,3605,0
20241128,121200,68308310,3605,3605,3605,3605,0
20241128,121100,68308310,3605,3575,3605,3575,4
20241128,121000,68293925,3605,3605,3605,3605,0
20241128,120900,68293925,3605,3595,3605,3595,1985
20241128,120800,61149375,3590,3590,3590,3590,64
20241128,120700,60919615,3590,3590,3590,3590,263
20241128,120600,59975445,3590,3580,3595,3580,873
20241128,120500,56845605,3580,3580,3580,3580,0
20241128,120400,56845605,3580,3580,3580,3580,79
20241128,120300,56562785,3580,3575,3580,3575,241
20241128,120200,55701200,3575,3575,3575,3575,0
20241128,120100,55701200,3575,3575,3575,3575,0
20241128,120000,55701200,3575,3575,3575,3575,0
20241128,115900,55701200,3575,3575,3575,3575,0
20241128,115800,55701200,3575,3575,3575,3575,0
20241128,115700,55701200,3575,3575,3575,3575,1
20241128,115600,55697625,3555,3555,3555,3555,10
20241128,115500,55662075,3575,3575,3575,3575,0
20241128,115400,55662075,3575,3575,3575,3575,4
20241128,115300,55647775,3555,3555,3555,3555,0
20241128,115200,55647775,3555,3560,3560,3555,1089
20241128,115100,51776005,3555,3555,3555,3555,1
20241128,115000,51772450,3575,3575,3575,3575,0
20241128,114900,51772450,3575,3575,3575,3575,0
20241128,114800,51772450,3575,3575,3575,3575,4
20241128,114700,51758150,3580,3580,3580,3580,0
20241128,114600,51758150,3580,3560,3580,3560,11
20241128,114500,51718970,3540,3540,3540,3540,0
20241128,114400,51718970,3540,3540,3540,3540,0
20241128,114300,51718970,3540,3540,3540,3540,5
20241128,114200,51701270,3555,3555,3555,3555,0
20241128,114100,51701270,3555,3555,3555,3555,40
20241128,114000,51559070,3555,3555,3555,3555,0
20241128,113900,51559070,3555,3555,3555,3555,10
20241128,113800,51523520,3560,3565,3565,3560,1995
20241128,113700,44412465,3560,3560,3560,3560,0
20241128,113600,44412465,3560,3560,3560,3560,0
20241128,113500,44412465,3560,3560,3560,3560,0
20241128,113400,44412465,3560,3560,3560,3560,0
20241128,113300,44412465,3560,3560,3560,3560,0
20241128,113200,44412465,3560,3560,3560,3560,50
20241128,113100,44234465,3560,3560,3560,3560,115
20241128,113000,43825065,3565,3565,3565,3565,100
20241128,112900,43468565,3565,3580,3580,3565,171
20241128,112800,42858500,3580,3580,3580,3580,0
20241128,112700,42858500,3580,3580,3580,3580,282
20241128,112600,41848940,3580,3580,3580,3580,0
20241128,112500,41848940,3580,3580,3580,3580,0
20241128,112400,41848940,3580,3580,3580,3580,548
20241128,112300,39887100,3580,3575,3585,3575,376
20241128,112200,38542520,3575,3575,3575,3575,0
20241128,112100,38542520,3575,3575,3575,3575,0
20241128,112000,38542520,3575,3575,3575,3575,4
20241128,111900,38528220,3575,3575,3575,3575,0
20241128,111800,38528220,3575,3575,3575,3575,0
20241128,111700,38528220,3575,3575,3575,3575,0
20241128,111600,38528220,3575,3575,3575,3575,0
20241128,111500,38528220,3575,3575,3575,3575,0
20241128,111400,38528220,3575,3575,3575,3575,300
20241128,111300,37455720,3575,3575,3575,3575,0
20241128,111200,37455720,3575,3575,3575,3575,0
20241128,111100,37455720,3575,3565,3575,3565,2141
20241128,111000,29803145,3570,3570,3570,3570,0
20241128,110900,29803145,3570,3570,3570,3570,0
20241128,110800,29803145,3570,3570,3570,3570,0
20241128,110700,29803145,3570,3570,3570,3570,0
20241128,110600,29803145,3570,3570,3570,3570,0
20241128,110500,29803145,3570,3570,3570,3570,11
20241128,110400,29763875,3565,3565,3565,3565,300
20241128,110300,28694375,3570,3570,3570,3570,0
20241128,110200,28694375,3570,3550,3570,3545,1862
20241128,110100,22071705,3545,3540,3545,3540,657
20241128,110000,19744660,3540,3540,3540,3540,174
20241128,105900,19128700,3540,3540,3540,3540,0
20241128,105800,19128700,3540,3540,3540,3540,0
20241128,105700,19128700,3540,3540,3540,3540,0
20241128,105600,19128700,3540,3540,3540,3540,200
20241128,105500,18420700,3540,3540,3540,3540,10
20241128,105400,18385300,3540,3540,3540,3540,40
20241128,105300,18243700,3515,3515,3515,3515,0
20241128,105200,18243700,3515,3515,3515,3515,496
20241128,105100,16500260,3510,3510,3510,3510,0
20241128,105000,16500260,3510,3510,3510,3510,45
20241128,104900,16342310,3510,3505,3510,3505,589
20241128,104800,14277615,3495,3495,3495,3495,0
20241128,104700,14277615,3495,3495,3495,3495,10
20241128,104600,14242665,3495,3495,3495,3495,200
20241128,104500,13543665,3495,3495,3495,3495,105
20241128,104400,13176690,3495,3495,3495,3495,5
20241128,104300,13159215,3490,3490,3490,3490,0
20241128,104200,13159215,3490,3490,3490,3490,0
20241128,104100,13159215,3490,3490,3490,3490,0
20241128,104000,13159215,3490,3490,3490,3490,12
20241128,103900,13117335,3510,3510,3510,3510,100
20241128,103800,12766335,3510,3510,3510,3510,0
20241128,103700,12766335,3510,3510,3510,3510,0
20241128,103600,12766335,3510,3510,3510,3510,5
20241128,103500,12748785,3515,3515,3515,3515,0
20241128,103400,12748785,3515,3515,3515,3515,10
20241128,103300,12713635,3515,3515,3515,3515,0
20241128,103200,12713635,3515,3515,3515,3515,1
20241128,103100,12710120,3495,3495,3495,3495,8
20241128,103000,12682160,3515,3515,3515,3515,0
20241128,102900,12682160,3515,3515,3515,3515,1
20241128,102800,12678645,3515,3515,3515,3515,10
20241128,102700,12643495,3485,3485,3485,3485,0
20241128,102600,12643495,3485,3485,3485,3485,0
20241128,102500,12643495,3485,3485,3485,3485,0
20241128,102400,12643495,3485,3485,3485,3485,0
20241128,102300,12643495,3485,3485,3485,3485,0
20241128,102200,12643495,3485,3485,3485,3485,0
20241128,102100,12643495,3485,3485,3485,3485,0
20241128,102000,12643495,3485,3485,3485,3485,0
20241128,101900,12643495,3485,3485,3485,3485,0
20241128,101800,12643495,3485,3485,3485,3485,319
20241128,101700,11531780,3470,3470,3470,3470,0
20241128,101600,11531780,3470,3470,3470,3470,500
20241128,101500,9796780,3485,3485,3485,3485,1
20241128,101400,9793295,3470,3470,3470,3470,0
20241128,101300,9793295,3470,3470,3470,3470,0
20241128,101200,9793295,3470,3470,3470,3470,0
20241128,101100,9793295,3470,3470,3470,3470,0
20241128,101000,9793295,3470,3470,3470,3470,3
20241128,100900,9782885,3470,3470,3470,3470,30
20241128,100800,9678785,3450,3460,3460,3450,700
20241128,100700,7263400,3475,3475,3475,3475,3
20241128,100600,7252975,3450,3470,3470,3450,599
20241128,100500,5183785,3485,3480,3485,3480,61
20241128,100400,4971500,3485,3485,3485,3485,0
20241128,100300,4971500,3485,3485,3485,3485,0
20241128,100200,4971500,3485,3485,3485,3485,0
20241128,100100,4971500,3485,3485,3485,3485,0
20241128,100000,4971500,3485,3485,3485,3485,0
20241128,095900,4971500,3485,3485,3485,3485,0
20241128,095800,4971500,3485,3485,3485,3485,0
20241128,095700,4971500,3485,3485,3485,3485,0
20241128,095600,4971500,3485,3485,3485,3485,0
20241128,095500,4971500,3485,3485,3485,3485,0
20241128,095400,4971500,3485,3485,3485,3485,0
20241128,095300,4971500,3485,3475,3485,3460,325
20241128,095200,3845460,3485,3485,3485,3485,25
20241128,095100,3758335,3480,3480,3480,3480,0
20241128,095000,3758335,3480,3480,3480,3480,0
20241128,094900,3758335,3480,3480,3480,3480,0
20241128,094800,3758335,3480,3480,3480,3480,0
20241128,094700,3758335,3480,3480,3480,3480,5
20241128,094600,3740935,3480,3485,3485,3480,254
20241128,094500,2855970,3485,3485,3485,3485,0
20241128,094400,2855970,3485,3485,3485,3485,0
20241128,094300,2855970,3485,3485,3485,3485,0
20241128,094200,2855970,3485,3505,3505,3485,7
20241128,094100,2831455,3485,3510,3510,3485,335
20241128,094000,1662295,3515,3515,3515,3515,0
20241128,093900,1662295,3515,3515,3515,3515,0
20241128,093800,1662295,3515,3515,3515,3515,0
20241128,093700,1662295,3515,3515,3515,3515,1
20241128,093600,1658780,3490,3490,3490,3490,0
20241128,093500,1658780,3490,3490,3490,3490,0
20241128,093400,1658780,3490,3490,3490,3490,0
20241128,093300,1658780,3490,3490,3490,3490,0
20241128,093200,1658780,3490,3490,3490,3490,0
20241128,093100,1658780,3490,3490,3490,3490,0
20241128,093000,1658780,3490,3515,3515,3490,13
20241128,092900,1613385,3510,3510,3510,3510,0
20241128,092800,1613385,3510,3510,3510,3510,0
20241128,092700,1613385,3510,3510,3510,3510,0
20241128,092600,1613385,3510,3510,3510,3510,10
20241128,092500,1578285,3510,3510,3510,3510,0
20241128,092400,1578285,3510,3510,3510,3510,1
20241128,092300,1574775,3515,3515,3515,3515,0
20241128,092200,1574775,3515,3515,3515,3515,0
20241128,092100,1574775,3515,3515,3515,3515,0
20241128,092000,1574775,3515,3515,3515,3515,0
20241128,091900,1574775,3515,3515,3515,3515,0
20241128,091800,1574775,3515,3515,3515,3515,0
20241128,091700,1574775,3515,3515,3515,3515,0
20241128,091600,1574775,3515,3515,3515,3515,0
20241128,091500,1574775,3515,3515,3515,3515,0
20241128,091400,1574775,3515,3515,3515,3515,2
20241128,091300,1567745,3515,3515,3515,3515,0
20241128,091200,1567745,3515,3515,3515,3515,0
20241128,091100,1567745,3515,3515,3515,3515,0
20241128,091000,1567745,3515,3515,3515,3515,1
20241128,090900,1564230,3515,3515,3515,3515,2
20241128,090800,1557200,3515,3510,3515,3510,2
20241128,090700,1550175,3515,3515,3515,3515,1
20241128,090600,1546660,3515,3515,3515,3515,1
20241128,090500,1543145,3515,3515,3515,3515,2
20241128,090400,1536115,3515,3515,3515,3515,1
20241128,090300,1532600,3495,3495,3495,3495,1
20241128,090200,1529105,3495,3495,3495,3495,1
20241128,090100,1525610,3515,3515,3515,3515,2
20241128,090000,1518580,3530,3540,3540,3500,433